SVG Optronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.650 | 23.450 | 22.550 | 23.280 | 23.280 | 11,801,300 |
| 2024-10-29 | 23.100 | 23.610 | 22.800 | 22.810 | 22.810 | 14,643,955 |
| 2024-10-28 | 23.000 | 23.120 | 22.450 | 22.950 | 22.950 | 10,309,082 |
| 2024-10-25 | 23.520 | 23.720 | 22.700 | 22.910 | 22.910 | 15,893,375 |
| 2024-10-24 | 23.100 | 23.650 | 22.860 | 23.290 | 23.290 | 9,734,508 |
| 2024-10-23 | 23.940 | 24.290 | 23.240 | 23.360 | 23.360 | 16,772,743 |
| 2024-10-22 | 24.800 | 25.490 | 23.830 | 24.190 | 24.190 | 20,510,096 |
| 2024-10-21 | 24.600 | 25.960 | 24.160 | 24.960 | 24.960 | 25,411,689 |
| 2024-10-18 | 22.960 | 25.580 | 22.850 | 24.400 | 24.400 | 23,995,857 |
| 2024-10-17 | 22.550 | 23.280 | 22.500 | 23.150 | 23.150 | 15,049,716 |
| 2024-10-16 | 22.180 | 23.530 | 21.900 | 22.770 | 22.770 | 15,030,452 |
| 2024-10-15 | 22.230 | 23.780 | 22.000 | 22.480 | 22.480 | 17,949,653 |
| 2024-10-14 | 21.470 | 22.700 | 20.890 | 22.660 | 22.660 | 15,819,360 |
| 2024-10-11 | 22.000 | 22.670 | 21.080 | 21.450 | 21.450 | 15,066,036 |
| 2024-10-10 | 24.840 | 25.190 | 22.490 | 22.760 | 22.760 | 23,465,848 |
| 2024-10-09 | 25.450 | 27.880 | 23.630 | 24.820 | 24.820 | 40,770,758 |
| 2024-10-08 | 25.550 | 25.550 | 23.480 | 25.550 | 25.550 | 36,043,935 |
| 2024-09-30 | 18.700 | 21.300 | 18.200 | 21.290 | 21.290 | 29,377,602 |
| 2024-09-27 | 17.370 | 18.390 | 17.000 | 18.040 | 18.040 | 20,268,382 |
| 2024-09-26 | 16.890 | 17.250 | 16.800 | 17.190 | 17.190 | 15,659,341 |
| 2024-09-25 | 16.390 | 17.450 | 16.310 | 17.180 | 17.180 | 20,265,941 |
| 2024-09-24 | 16.000 | 16.710 | 15.540 | 16.630 | 16.630 | 17,778,569 |
| 2024-09-23 | 16.000 | 16.170 | 15.770 | 16.010 | 16.010 | 10,506,100 |
| 2024-09-20 | 15.650 | 16.420 | 15.480 | 16.320 | 16.320 | 17,036,399 |
| 2024-09-19 | 15.800 | 16.580 | 15.630 | 15.910 | 15.910 | 16,729,986 |
| 2024-09-18 | 15.600 | 16.480 | 15.600 | 15.820 | 15.820 | 19,069,664 |
| 2024-09-13 | 15.500 | 15.950 | 14.780 | 14.820 | 14.820 | 9,882,475 |
| 2024-09-12 | 15.790 | 15.980 | 15.290 | 15.300 | 15.300 | 11,726,750 |
| 2024-09-11 | 16.220 | 16.270 | 15.820 | 15.940 | 15.940 | 9,808,823 |
| 2024-09-10 | 16.480 | 16.620 | 16.100 | 16.540 | 16.540 | 14,108,632 |
| 2024-09-09 | 15.870 | 17.090 | 15.870 | 16.940 | 16.940 | 21,428,135 |
| 2024-09-06 | 16.300 | 16.390 | 15.690 | 15.810 | 15.810 | 11,318,159 |
| 2024-09-05 | 16.560 | 16.560 | 16.010 | 16.440 | 16.440 | 12,019,687 |
| 2024-09-04 | 16.450 | 17.100 | 16.110 | 16.600 | 16.600 | 16,044,143 |
| 2024-09-03 | 17.100 | 17.440 | 16.670 | 16.860 | 16.860 | 19,936,353 |
| 2024-09-02 | 17.900 | 18.500 | 17.030 | 17.480 | 17.480 | 34,813,517 |
| 2024-08-30 | 16.390 | 18.150 | 16.310 | 17.010 | 17.010 | 29,785,825 |
| 2024-08-29 | 15.630 | 16.410 | 15.480 | 16.060 | 16.060 | 21,660,471 |
| 2024-08-28 | 14.580 | 16.440 | 14.480 | 15.600 | 15.600 | 15,998,000 |
| 2024-08-27 | 15.000 | 15.040 | 14.500 | 14.560 | 14.560 | 6,255,400 |
| 2024-08-26 | 14.800 | 15.390 | 14.800 | 15.190 | 15.190 | 7,208,500 |
| 2024-08-23 | 14.400 | 15.140 | 14.110 | 14.940 | 14.940 | 8,040,590 |
| 2024-08-22 | 14.870 | 15.090 | 14.420 | 14.470 | 14.470 | 5,492,600 |
| 2024-08-21 | 14.840 | 15.200 | 14.730 | 14.800 | 14.800 | 5,279,100 |
| 2024-08-20 | 14.920 | 15.320 | 14.700 | 14.860 | 14.860 | 6,021,800 |
| 2024-08-19 | 15.210 | 15.400 | 14.940 | 14.980 | 14.980 | 8,923,418 |
| 2024-08-16 | 15.430 | 16.010 | 15.350 | 15.590 | 15.590 | 15,426,826 |
| 2024-08-15 | 14.850 | 15.470 | 14.770 | 15.220 | 15.220 | 14,444,034 |
| 2024-08-14 | 13.930 | 15.310 | 13.930 | 15.050 | 15.050 | 15,751,590 |
| 2024-08-13 | 13.610 | 13.930 | 13.610 | 13.910 | 13.910 | 2,548,000 |
| 2024-08-12 | 13.900 | 13.920 | 13.600 | 13.700 | 13.700 | 2,414,500 |
| 2024-08-09 | 13.990 | 14.200 | 13.850 | 13.920 | 13.920 | 2,142,800 |
| 2024-08-08 | 14.030 | 14.170 | 13.660 | 13.900 | 13.900 | 2,932,500 |
| 2024-08-07 | 14.080 | 14.350 | 13.960 | 14.120 | 14.120 | 3,423,300 |
| 2024-08-06 | 13.880 | 14.040 | 13.730 | 14.020 | 14.020 | 3,604,240 |
| 2024-08-05 | 14.300 | 14.460 | 13.660 | 13.660 | 13.660 | 6,535,090 |
| 2024-08-02 | 14.980 | 14.990 | 14.420 | 14.480 | 14.480 | 4,219,389 |
| 2024-08-01 | 15.030 | 15.180 | 14.870 | 15.130 | 15.130 | 3,625,448 |
| 2024-07-31 | 14.490 | 15.050 | 14.390 | 15.020 | 15.020 | 4,485,500 |
| 2024-07-30 | 14.560 | 14.740 | 14.350 | 14.490 | 14.490 | 3,021,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-08 | 0.1000 CNY |
| 2019-06-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.